
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
417.50 | 24.30 | 29.40 | 17.60 | 26.85 | 0.00 | 0.00 % | 0 | 4 | - |
420.00 | 21.50 | 26.80 | 28.22 | 24.15 | 0.00 | 0.00 % | 0 | 6 | - |
422.50 | 18.90 | 25.70 | 19.10 | 22.30 | 0.00 | 0.00 % | 0 | 4 | - |
425.00 | 15.60 | 21.70 | 18.20 | 18.65 | 0.00 | 0.00 % | 0 | 25 | - |
427.50 | 13.80 | 20.10 | 16.06 | 16.95 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 10.80 | 18.00 | 14.00 | 14.40 | 0.00 | 0.00 % | 0 | 38 | - |
432.50 | 10.50 | 13.20 | 8.73 | 11.85 | 0.00 | 0.00 % | 0 | 46 | - |
435.00 | 8.40 | 9.80 | 10.07 | 9.10 | 0.00 | 0.00 % | 0 | 165 | - |
437.50 | 5.20 | 7.70 | 5.60 | 6.45 | 0.00 | 0.00 % | 0 | 41 | - |
440.00 | 4.70 | 5.70 | 5.50 | 5.20 | 1.00 | 22.22 % | 20 | 63 | 10:00:14 |
442.50 | 2.50 | 4.20 | 3.90 | 3.35 | 0.19 | 5.12 % | 1 | 440 | 09:35:02 |
445.00 | 2.00 | 2.90 | 3.10 | 2.45 | 0.70 | 29.17 % | 27 | 174 | 09:53:59 |
447.50 | 1.50 | 1.90 | 1.55 | 1.70 | -0.19 | -10.92 % | 2 | 154 | 10:01:54 |
450.00 | 0.95 | 1.10 | 0.97 | 1.025 | -0.03 | -3.00 % | 26 | 548 | 10:02:05 |
452.50 | 0.45 | 0.75 | 0.60 | 0.60 | -0.15 | -20.00 % | 10 | 134 | 10:01:13 |
455.00 | 0.25 | 0.45 | 0.55 | 0.35 | 0.19 | 52.78 % | 34 | 274 | 09:54:04 |
457.50 | 0.15 | 0.30 | 0.29 | 0.225 | 0.06 | 26.09 % | 1 | 123 | 09:47:49 |
460.00 | 0.15 | 0.30 | 0.76 | 0.225 | 0.61 | 406.67 % | 2 | 231 | 09:30:15 |
462.50 | 0.05 | 0.45 | 0.14 | 0.25 | 0.00 | 0.00 % | 0 | 34 | - |
465.00 | 0.07 | 0.95 | 0.69 | 0.51 | 0.62 | 885.71 % | 2 | 59 | 09:30:15 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
417.50 | 0.28 | 2.10 | 0.28 | 1.19 | 0.00 | 0.00 % | 0 | 26 | - |
420.00 | 0.05 | 0.50 | 0.18 | 0.275 | 0.00 | 0.00 % | 0 | 659 | - |
422.50 | 0.05 | 0.30 | 0.15 | 0.175 | -0.06 | -28.57 % | 6 | 126 | 09:54:04 |
425.00 | 0.15 | 1.60 | 0.20 | 0.875 | -0.15 | -42.86 % | 1 | 124 | 10:00:14 |
427.50 | 0.25 | 0.40 | 0.22 | 0.325 | -0.23 | -51.11 % | 19 | 66 | 09:54:04 |
430.00 | 0.35 | 0.55 | 0.30 | 0.45 | -0.32 | -51.61 % | 4 | 179 | 09:39:35 |
432.50 | 0.50 | 0.75 | 0.40 | 0.625 | -0.50 | -55.56 % | 6 | 69 | 09:44:48 |
435.00 | 0.70 | 1.15 | 0.60 | 0.925 | -0.92 | -60.53 % | 12 | 204 | 09:58:22 |
437.50 | 1.00 | 1.65 | 1.05 | 1.325 | -0.77 | -42.31 % | 1 | 92 | 09:37:20 |
440.00 | 1.65 | 2.40 | 1.60 | 2.025 | -1.39 | -46.49 % | 1 | 196 | 09:52:46 |
442.50 | 2.45 | 4.30 | 3.95 | 3.375 | 0.00 | 0.00 % | 0 | 102 | - |
445.00 | 3.80 | 4.80 | 3.55 | 4.30 | -1.45 | -29.00 % | 6 | 132 | 09:49:25 |
447.50 | 5.30 | 6.50 | 5.60 | 5.90 | -1.35 | -19.42 % | 1 | 21 | 09:35:02 |
450.00 | 7.30 | 8.50 | 8.50 | 7.90 | 0.00 | 0.00 % | 1 | 82 | 09:33:50 |
452.50 | 8.20 | 10.70 | 8.50 | 9.45 | 0.00 | 0.00 % | 0 | 18 | - |
455.00 | 10.80 | 13.00 | 14.07 | 11.90 | 0.00 | 0.00 % | 0 | 38 | - |
457.50 | 11.90 | 18.00 | 10.50 | 14.95 | 0.00 | 0.00 % | 0 | 2 | - |
460.00 | 13.60 | 20.20 | 19.07 | 16.90 | 0.00 | 0.00 % | 0 | 27 | - |
462.50 | 16.20 | 21.60 | 0.00 | 18.90 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 18.80 | 23.20 | 30.46 | 21.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.